33,600€
-2,89%
Echtzeit-Aktienkurs Gold Fields Ltd
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 33,80 | 34,20 | 33,80 | 34,20 | -1,16% | 60,00 |
| 17.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | 100,00 |
| 16.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 5,62% | - |
| 15.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 5,96% | - |
| 12.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 11.06.2026 | 29,00 | 29,60 | 29,00 | 29,60 | 0,00% | 350,00 |
| 10.06.2026 | 29,80 | 29,80 | 29,60 | 29,60 | -3,90% | 5.000,00 |
| 09.06.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 08.06.2026 | 31,20 | 31,60 | 31,20 | 31,60 | -2,47% | 33,00 |
| 05.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 04.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 03.06.2026 | 32,40 | 32,40 | 32,20 | 32,20 | -1,83% | 150,00 |
| 02.06.2026 | 32,40 | 32,80 | 32,40 | 32,80 | -0,61% | 100,00 |
| 01.06.2026 | 34,20 | 34,20 | 33,00 | 33,00 | -2,94% | 380,00 |
| 29.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 28.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 27.05.2026 | 34,80 | 34,80 | 34,00 | 34,40 | -1,15% | 190,00 |
| 26.05.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | 117,00 |
| 25.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 22.05.2026 | 33,80 | 33,80 | 33,60 | 33,60 | -1,75% | 30,00 |
| 21.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | 4,00 |
| 20.05.2026 | 33,20 | 34,80 | 33,20 | 34,80 | 1,75% | 201,00 |
| 19.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | - |
| 18.05.2026 | 34,40 | 35,20 | 34,40 | 35,20 | -2,76% | 586,00 |
| 15.05.2026 | 37,00 | 37,20 | 36,20 | 36,20 | -3,21% | 142,00 |
| 14.05.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -2,60% | - |
| 13.05.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 12.05.2026 | 38,80 | 38,80 | 37,80 | 37,80 | 0,53% | 250,00 |
| 11.05.2026 | 37,40 | 37,60 | 37,40 | 37,60 | -3,09% | 100,00 |
| 08.05.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 07.05.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 06.05.2026 | 36,00 | 39,20 | 36,00 | 39,20 | 12,00% | 300,00 |
| 05.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | - |
| 04.05.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 4,02% | - |
| 30.04.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -3,87% | 50,00 |
| 29.04.2026 | 36,40 | 36,40 | 36,20 | 36,20 | -4,74% | 82,00 |
| 28.04.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | 50,00 |
| 27.04.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | 600,00 |
| 24.04.2026 | 37,20 | 38,40 | 37,20 | 38,40 | 2,67% | 36,00 |
| 23.04.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -5,08% | - |
| 22.04.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -4,37% | 250,00 |
| 21.04.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 20.04.2026 | 41,20 | 41,60 | 41,20 | 41,60 | 4,52% | 240,00 |
| 17.04.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 16.04.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 15.04.2026 | 42,20 | 42,20 | 40,60 | 40,60 | -3,33% | 37,00 |
| 14.04.2026 | 41,40 | 42,00 | 41,40 | 42,00 | -0,47% | 75,00 |
| 13.04.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | 5,00 |
| 10.04.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 09.04.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 2,96% | - |
| 08.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 07.04.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 02.04.2026 | 39,00 | 40,40 | 39,00 | 40,00 | 2,04% | 374,00 |
| 01.04.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 3,70% | - |
| 31.03.2026 | 37,40 | 38,40 | 37,40 | 37,80 | 3,85% | 835,00 |
| 30.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | - |
| 27.03.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 26.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 25.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 24.03.2026 | 33,60 | 35,40 | 33,60 | 35,40 | 6,63% | 185,00 |
| 23.03.2026 | 29,80 | 33,20 | 29,80 | 33,20 | 0,00% | 465,00 |
| 20.03.2026 | 34,60 | 34,60 | 33,20 | 33,20 | -9,78% | 13,00 |
| 19.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | 240,00 |
| 18.03.2026 | 40,00 | 40,00 | 37,60 | 37,60 | -6,93% | 2.878,00 |
| 17.03.2026 | 40,40 | 41,20 | 40,40 | 40,40 | -0,49% | 200,00 |
| 16.03.2026 | 39,80 | 40,60 | 39,60 | 40,60 | -4,25% | 2.283,00 |
| 13.03.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 12.03.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -5,43% | - |
| 11.03.2026 | 43,20 | 44,20 | 43,20 | 44,20 | -0,90% | 195,00 |
| 10.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 7,73% | - |
| 09.03.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 06.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -3,67% | - |
| 05.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | 22,00 |
| 04.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -2,67% | - |
| 03.03.2026 | 47,80 | 47,80 | 44,40 | 45,00 | -15,89% | 389,00 |
| 02.03.2026 | 51,50 | 53,50 | 51,50 | 53,50 | 9,18% | 540,00 |
| 27.02.2026 | 48,40 | 49,00 | 48,40 | 49,00 | 0,82% | 450,00 |
| 26.02.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | - |
| 25.02.2026 | 48,00 | 50,00 | 48,00 | 50,00 | 6,84% | 870,00 |
| 24.02.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 3,54% | - |
| 23.02.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 20.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 19.02.2026 | 45,20 | 45,20 | 44,40 | 44,40 | 0,00% | 186,00 |
| 18.02.2026 | 43,80 | 44,40 | 43,80 | 44,40 | 3,74% | 100,00 |
| 17.02.2026 | 44,20 | 44,20 | 42,80 | 42,80 | -4,46% | 238,00 |
| 16.02.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -2,18% | - |
| 13.02.2026 | 44,20 | 45,80 | 43,80 | 45,80 | -2,55% | 1.550,00 |
| 12.02.2026 | 47,20 | 47,20 | 47,00 | 47,00 | -1,26% | 100,00 |
| 11.02.2026 | 46,60 | 47,80 | 46,60 | 47,60 | 5,31% | 150,00 |
| 10.02.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 09.02.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 7,66% | - |
| 06.02.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 05.02.2026 | 43,20 | 43,20 | 42,40 | 42,40 | -6,19% | 205,00 |
| 04.02.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 2,26% | 3,00 |
| 03.02.2026 | 44,40 | 44,40 | 43,80 | 44,20 | 11,62% | 367,00 |
| 02.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -5,26% | 163,00 |
| 30.01.2026 | 45,20 | 45,20 | 41,80 | 41,80 | -13,99% | 1.390,00 |
| 29.01.2026 | 53,50 | 53,50 | 47,20 | 48,60 | -2,80% | 5.931,00 |
| 28.01.2026 | 47,20 | 50,00 | 47,20 | 50,00 | 7,30% | 935,00 |
| 27.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -2,51% | - |